Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 55.76 | 55.79 | 55.15 | 55.70 | 1,843,461 | -0.10(-0.19%) |
Apr 27, 2012 | 55.27 | 56.09 | 55.12 | 55.80 | 1,555,436 | +0.73(+1.33%) |
Apr 26, 2012 | 54.67 | 55.27 | 54.55 | 55.07 | 1,125,584 | +0.24(+0.45%) |
Apr 25, 2012 | 54.63 | 54.82 | 54.47 | 54.82 | 1,689,258 | +0.51(+0.93%) |
Apr 24, 2012 | 54.15 | 54.36 | 53.84 | 54.32 | 1,269,120 | +0.06(+0.11%) |
Apr 23, 2012 | 53.97 | 54.26 | 53.53 | 54.25 | 1,560,071 | -0.16(-0.29%) |
Apr 20, 2012 | 54.50 | 54.68 | 54.31 | 54.41 | 1,770,443 | -0.04(-0.06%) |
Apr 19, 2012 | 54.66 | 54.87 | 54.20 | 54.45 | 1,627,756 | -0.17(-0.30%) |
Apr 18, 2012 | 54.59 | 54.79 | 54.32 | 54.61 | 1,929,024 | -0.10(-0.19%) |
Apr 17, 2012 | 54.27 | 54.99 | 54.16 | 54.72 | 2,382,277 | +0.68(+1.26%) |
Apr 16, 2012 | 54.09 | 54.29 | 53.80 | 54.04 | 1,358,613 | +0.16(+0.29%) |
Apr 13, 2012 | 54.00 | 54.19 | 53.79 | 53.88 | 1,578,289 | -0.18(-0.34%) |
Apr 12, 2012 | 52.82 | 54.15 | 52.81 | 54.06 | 1,626,411 | +1.34(+2.54%) |
Apr 11, 2012 | 53.03 | 53.20 | 52.62 | 52.72 | 1,420,647 | +0.32(+0.62%) |
Apr 10, 2012 | 53.37 | 53.50 | 52.30 | 52.40 | 1,577,260 | -1.15(-2.14%) |
Apr 09, 2012 | 53.12 | 53.66 | 52.87 | 53.55 | 1,627,572 | -0.24(-0.44%) |
Apr 05, 2012 | 53.64 | 53.99 | 53.56 | 53.78 | 1,262,602 | +0.02(+0.03%) |
Apr 04, 2012 | 54.05 | 54.06 | 53.63 | 53.76 | 1,004,318 | -0.61(-1.13%) |
Apr 03, 2012 | 54.51 | 54.51 | 53.99 | 54.38 | 1,302,160 | -0.12(-0.22%) |
Apr 02, 2012 | 53.86 | 54.59 | 53.75 | 54.50 | 1,470,016 | +0.52(+0.97%) |
Mar 30, 2012 | 54.22 | 54.28 | 53.88 | 53.97 | 1,525,108 | +0.01(+0.02%) |
Mar 29, 2012 | 53.48 | 54.04 | 53.32 | 53.97 | 1,280,010 | +0.24(+0.44%) |
Mar 28, 2012 | 53.78 | 53.82 | 53.27 | 53.73 | 1,711,639 | +0.00(+0.00%) |
Mar 27, 2012 | 53.88 | 54.02 | 53.55 | 53.73 | 1,838,907 | -0.22(-0.41%) |
Mar 26, 2012 | 52.93 | 53.97 | 52.91 | 53.95 | 1,890,634 | +1.24(+2.36%) |
Mar 23, 2012 | 52.56 | 52.86 | 52.15 | 52.71 | 1,494,787 | +0.22(+0.42%) |
Mar 22, 2012 | 52.23 | 52.61 | 51.80 | 52.49 | 2,108,629 | -0.12(-0.23%) |
Mar 21, 2012 | 52.85 | 52.99 | 52.56 | 52.61 | 1,800,879 | -0.29(-0.55%) |
Mar 20, 2012 | 52.90 | 52.98 | 52.65 | 52.90 | 1,860,750 | +0.24(+0.46%) |
Mar 19, 2012 | 52.33 | 52.87 | 52.33 | 52.65 | 1,099,033 | +0.12(+0.23%) |
Mar 16, 2012 | 52.64 | 52.72 | 52.33 | 52.53 | 3,687,823 | +0.22(+0.42%) |
Mar 15, 2012 | 52.26 | 52.37 | 51.99 | 52.31 | 1,536,763 | +0.00(+0.00%) |
Mar 14, 2012 | 52.25 | 52.75 | 52.02 | 52.31 | 2,342,519 | -0.18(-0.35%) |
Mar 13, 2012 | 52.02 | 52.57 | 51.92 | 52.50 | 2,082,866 | +0.70(+1.35%) |
Mar 12, 2012 | 52.10 | 52.37 | 51.78 | 51.80 | 1,247,735 | -0.42(-0.80%) |
Mar 09, 2012 | 52.03 | 52.36 | 51.73 | 52.22 | 1,902,312 | +0.33(+0.64%) |
Mar 08, 2012 | 52.58 | 52.66 | 51.81 | 51.88 | 1,983,072 | -0.03(-0.05%) |
Mar 07, 2012 | 52.05 | 52.13 | 51.67 | 51.91 | 2,360,481 | +0.02(+0.03%) |
Mar 06, 2012 | 51.46 | 52.02 | 51.38 | 51.89 | 2,978,840 | -0.05(-0.10%) |
Mar 05, 2012 | 52.01 | 52.25 | 51.58 | 51.95 | 2,867,601 | -0.13(-0.25%) |
Mar 02, 2012 | 52.49 | 52.66 | 51.90 | 52.08 | 2,925,158 | -0.31(-0.60%) |
Mar 01, 2012 | 52.04 | 52.62 | 52.04 | 52.39 | 3,132,106 | +0.10(+0.18%) |
Feb 29, 2012 | 53.13 | 53.36 | 52.19 | 52.30 | 5,123,636 | -1.53(-2.83%) |
Feb 28, 2012 | 52.96 | 53.98 | 52.78 | 53.82 | 3,054,010 | -0.76(-1.39%) |
Feb 27, 2012 | 54.31 | 54.79 | 53.95 | 54.58 | 1,655,781 | -0.06(-0.11%) |
Feb 24, 2012 | 54.27 | 54.67 | 54.15 | 54.64 | 1,462,352 | +0.45(+0.84%) |
Feb 23, 2012 | 54.01 | 54.25 | 53.86 | 54.19 | 1,731,198 | +0.20(+0.37%) |
Feb 22, 2012 | 53.79 | 54.08 | 53.52 | 53.99 | 1,946,391 | +0.25(+0.47%) |
Feb 21, 2012 | 53.78 | 54.25 | 53.47 | 53.73 | 1,638,575 | -0.17(-0.32%) |
Feb 17, 2012 | 54.12 | 54.25 | 53.83 | 53.91 | 1,284,737 | -0.11(-0.21%) |
Feb 16, 2012 | 53.71 | 54.18 | 53.58 | 54.02 | 1,453,255 | +0.24(+0.44%) |
Feb 15, 2012 | 53.72 | 53.99 | 53.41 | 53.79 | 2,032,996 | +0.35(+0.65%) |
Feb 14, 2012 | 53.55 | 53.85 | 53.20 | 53.44 | 1,857,225 | -0.12(-0.23%) |
Feb 13, 2012 | 53.68 | 53.79 | 53.00 | 53.56 | 1,586,657 | +0.22(+0.41%) |
Feb 10, 2012 | 53.04 | 53.46 | 52.79 | 53.34 | 1,971,035 | -0.39(-0.73%) |
Feb 09, 2012 | 53.96 | 53.96 | 53.32 | 53.73 | 1,352,109 | -0.18(-0.34%) |
Feb 08, 2012 | 53.68 | 54.13 | 53.57 | 53.92 | 1,861,260 | +0.16(+0.29%) |
Feb 07, 2012 | 53.23 | 53.88 | 53.23 | 53.76 | 1,369,203 | +0.34(+0.64%) |
Feb 06, 2012 | 53.42 | 53.67 | 53.34 | 53.42 | 1,633,952 | -0.21(-0.39%) |
Feb 03, 2012 | 53.23 | 53.73 | 53.04 | 53.63 | 1,637,239 | +0.90(+1.70%) |
Feb 02, 2012 | 52.95 | 53.06 | 52.72 | 52.73 | 1,807,099 | -0.10(-0.18%) |